Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Key Tronic Cp (NQ: KTCC )

4.360 +0.020 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.010 7.040 6.960 6.960 36,100 -0.09(-1.28%)
Apr 29, 2021 7.070 7.110 6.980 7.050 26,985 +0.07(+1.00%)
Apr 28, 2021 7.200 7.200 6.830 6.980 92,194 -0.22(-3.06%)
Apr 27, 2021 7.380 7.471 7.140 7.200 38,824 -0.18(-2.44%)
Apr 26, 2021 7.860 7.860 7.132 7.380 52,194 -0.40(-5.14%)
Apr 23, 2021 7.530 8.040 7.470 7.780 55,900 +0.30(+4.01%)
Apr 22, 2021 7.350 7.540 7.350 7.480 20,557 +0.13(+1.77%)
Apr 21, 2021 7.300 7.380 7.230 7.350 21,727 +0.17(+2.37%)
Apr 20, 2021 7.250 7.460 7.100 7.180 45,128 -0.05(-0.69%)
Apr 19, 2021 7.830 7.900 6.940 7.230 105,962 -0.54(-6.95%)
Apr 16, 2021 7.770 7.940 7.600 7.770 59,300 +0.05(+0.65%)
Apr 15, 2021 7.780 7.886 7.584 7.720 38,909 -0.01(-0.13%)
Apr 14, 2021 7.870 7.920 7.700 7.730 35,298 -0.07(-0.90%)
Apr 13, 2021 7.920 7.943 7.800 7.800 19,575 -0.10(-1.27%)
Apr 12, 2021 8.280 8.280 7.800 7.900 74,182 -0.33(-4.01%)
Apr 09, 2021 8.040 8.250 8.040 8.230 20,700 +0.17(+2.11%)
Apr 08, 2021 8.150 8.349 7.950 8.060 46,936 -0.03(-0.37%)
Apr 07, 2021 7.970 8.280 7.900 8.090 76,608 +0.12(+1.51%)
Apr 06, 2021 7.990 8.110 7.903 7.970 15,566 +0.02(+0.25%)
Apr 05, 2021 8.110 8.130 7.900 7.950 14,844 -0.12(-1.49%)
Apr 01, 2021 7.890 8.100 7.805 8.070 21,600 +0.36(+4.67%)
Mar 31, 2021 7.850 7.990 7.700 7.710 25,563 -0.18(-2.28%)
Mar 30, 2021 8.030 8.030 7.790 7.890 16,042 -0.03(-0.38%)
Mar 29, 2021 8.030 8.112 7.900 7.920 4,384 -0.11(-1.37%)
Mar 26, 2021 8.100 8.292 7.950 8.030 25,500 -0.04(-0.50%)
Mar 25, 2021 7.800 8.070 7.750 8.070 9,347 +0.21(+2.67%)
Mar 24, 2021 7.950 8.085 7.750 7.860 34,607 -0.09(-1.13%)
Mar 23, 2021 8.310 8.390 7.900 7.950 28,934 -0.46(-5.47%)
Mar 22, 2021 8.740 8.740 8.310 8.410 29,951 -0.26(-3.00%)
Mar 19, 2021 8.650 8.736 8.370 8.670 27,200 +0.02(+0.23%)
Mar 18, 2021 8.420 8.740 8.420 8.650 19,324 +0.25(+2.98%)
Mar 17, 2021 8.700 8.850 8.260 8.400 101,442 -0.33(-3.78%)
Mar 16, 2021 8.824 8.900 8.440 8.730 40,560 +0.11(+1.28%)
Mar 15, 2021 8.800 8.853 8.450 8.620 37,394 -0.10(-1.15%)
Mar 12, 2021 8.580 8.840 8.540 8.720 45,900 +0.18(+2.11%)
Mar 11, 2021 8.150 8.640 8.090 8.540 125,138 +0.45(+5.56%)
Mar 10, 2021 7.960 8.155 7.770 8.090 46,854 +0.22(+2.80%)
Mar 09, 2021 7.920 8.140 7.800 7.870 40,141 -0.11(-1.38%)
Mar 08, 2021 8.030 8.030 7.860 7.980 19,999 -0.05(-0.62%)
Mar 05, 2021 8.090 8.154 7.680 8.030 36,200 +0.01(+0.12%)
Mar 04, 2021 8.070 8.160 7.760 8.020 32,127 -0.11(-1.35%)
Mar 03, 2021 8.330 8.330 7.980 8.130 21,349 -0.15(-1.81%)
Mar 02, 2021 8.330 8.370 8.122 8.280 27,400 -0.02(-0.24%)
Mar 01, 2021 8.430 8.559 8.080 8.300 48,498 +0.08(+0.97%)
Feb 26, 2021 7.880 8.270 7.760 8.220 45,500 +0.15(+1.86%)
Feb 25, 2021 8.390 8.510 7.930 8.070 82,228 -0.53(-6.16%)
Feb 24, 2021 7.570 8.760 7.570 8.600 161,895 +0.88(+11.40%)
Feb 23, 2021 7.750 7.860 7.400 7.720 73,582 -0.14(-1.78%)
Feb 22, 2021 7.920 8.070 7.810 7.860 40,890 -0.10(-1.26%)
Feb 19, 2021 7.860 8.220 7.810 7.960 50,700 +0.09(+1.14%)
Feb 18, 2021 7.920 7.920 7.718 7.870 12,622 -0.11(-1.38%)
Feb 17, 2021 7.860 8.000 7.710 7.980 75,593 +0.14(+1.79%)
Feb 16, 2021 7.850 8.120 7.810 7.840 149,033 +0.03(+0.38%)
Feb 12, 2021 8.000 8.120 7.620 7.810 190,300 -0.17(-2.13%)
Feb 11, 2021 8.410 8.490 7.950 7.980 155,432 -0.47(-5.56%)
Feb 10, 2021 8.990 8.990 8.080 8.450 193,321 -0.54(-6.01%)
Feb 09, 2021 9.110 9.250 8.820 8.990 111,036 -0.21(-2.28%)
Feb 08, 2021 9.380 9.380 9.120 9.200 33,955 +0.03(+0.33%)
Feb 05, 2021 8.990 9.230 8.950 9.170 59,400 +0.22(+2.46%)
Feb 04, 2021 9.380 9.380 8.770 8.950 40,383 -0.27(-2.93%)
Feb 03, 2021 9.200 9.480 9.150 9.220 71,556 +0.12(+1.32%)
Feb 02, 2021 8.840 9.200 8.750 9.100 112,989 +0.23(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.